Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NYSE - Delayed Quote USD

The Interpublic Group of Companies, Inc. (IPG)

Time to buy IPG?
25.38
+0.43
+(1.72%)
At close: May 2 at 4:00:02 PM EDT
Time to buy IPG?
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 2, 202525.2425.5325.1725.3825.384,111,900
May 1, 202525.1225.2524.8124.9524.955,448,800
Apr 30, 202524.9025.1824.3525.1225.123,985,200
Apr 29, 202524.7525.1524.6724.9824.983,900,400
Apr 28, 202524.6824.8924.5724.8324.833,568,400
Apr 25, 202524.8224.8924.3624.5624.564,953,700
Apr 24, 202524.5325.2123.8925.0825.086,581,300
Apr 23, 202524.4424.6723.8923.9923.995,124,200
Apr 22, 202523.7723.9823.6123.9023.903,659,900
Apr 21, 202523.5023.7723.2823.5023.503,872,400
Apr 17, 202523.5423.9623.3923.9423.944,458,700
Apr 16, 202524.5525.1023.0623.2723.279,930,400
Apr 15, 202525.2225.4425.0425.1425.144,096,900
Apr 14, 202524.9825.2824.6925.0125.015,308,600
Apr 11, 202524.1624.6423.8824.5924.594,549,700
Apr 10, 202524.5924.8023.3024.0424.045,685,400
Apr 9, 202522.5725.0922.5124.9724.977,596,000
Apr 8, 202523.8724.1522.6022.9222.927,903,000
Apr 7, 202523.0224.4822.7123.2823.288,812,000
Apr 4, 202524.1224.5323.6723.7023.707,813,600
Apr 3, 202525.5825.6524.5324.5824.585,284,500
Apr 2, 202526.0726.2825.8126.0426.043,004,500
Apr 1, 202527.1827.1925.9726.1226.126,197,800
Mar 31, 202526.3427.2126.3427.1627.1617,024,000
Mar 28, 202526.5726.7426.1626.2926.295,081,200
Mar 27, 202526.5626.6226.2826.4026.406,442,800
Mar 26, 202526.1626.7226.1626.4926.495,575,600
Mar 25, 202526.1426.5326.1026.2926.296,813,600
Mar 24, 202526.5326.5425.9325.9325.939,517,000
Mar 21, 202526.3426.8326.1626.5126.5142,353,500
Mar 20, 202526.6326.7626.3326.4726.475,078,400
Mar 19, 202526.4826.8926.3926.6526.656,236,400
Mar 18, 202526.1626.6425.8526.5626.568,928,700
Mar 17, 202526.1426.5626.0526.2326.237,451,600
Mar 14, 202526.1626.5725.9326.4326.4310,903,800
Mar 13, 202526.2826.7925.9726.0926.097,387,400
Mar 12, 202527.3227.3526.2226.3526.3510,874,100
Mar 11, 202527.9628.3927.2527.3127.318,926,600
Mar 10, 202528.0029.6227.9628.1928.199,741,900
Mar 7, 202527.1228.2627.1228.1828.1810,580,300
Mar 6, 202527.2627.5726.9627.3327.339,559,700
Mar 5, 202526.6727.2226.6227.1627.169,331,600
Mar 4, 202526.3927.0926.1526.7126.716,487,700
Mar 3, 2025 0.33 Dividend
Mar 3, 202527.3527.4326.3626.4626.466,150,500
Feb 28, 202527.1327.4526.9527.4027.0711,652,200
Feb 27, 202527.1927.3626.8227.0126.683,885,800
Feb 26, 202527.8527.9327.5827.6627.334,721,400
Feb 25, 202527.6127.9727.5927.7827.456,226,300
Feb 24, 202527.2327.8927.1827.5727.246,876,600
Feb 21, 202527.5427.5926.9627.0726.746,038,200
Feb 20, 202527.4827.7627.2627.5627.235,496,900
Feb 19, 202527.5027.8527.4327.5527.225,280,300
Feb 18, 202526.9927.5926.8527.5527.225,646,600
Feb 14, 202527.1327.2826.8727.0526.725,974,600
Feb 13, 202526.6327.0226.5126.9626.648,244,600
Feb 12, 202526.9727.2026.4326.7826.467,017,900
Feb 11, 202527.0327.2526.9327.1726.844,145,000
Feb 10, 202527.7027.7327.0727.1826.856,124,900
Feb 7, 202527.8127.9727.4627.4927.163,826,300
Feb 6, 202527.9928.3027.5427.7227.396,698,800
Feb 5, 202528.8028.9227.2927.9827.648,758,000
Feb 4, 202529.0129.2528.7128.8028.455,000,400
Feb 3, 202528.4329.2428.2729.0028.655,890,100
Jan 31, 202528.5029.1028.5028.6728.326,298,400
Jan 30, 202528.9128.9828.5628.7128.363,007,100
Jan 29, 202528.7629.1528.6628.7828.433,666,400
Jan 28, 202529.3129.3428.8328.8528.502,862,900
Jan 27, 202528.7729.5228.7329.2828.933,349,300
Jan 24, 202528.4328.8428.3628.5428.203,806,700
Jan 23, 202528.1428.4528.0828.2727.933,063,800
Jan 22, 202528.2328.3127.8728.2127.873,779,800
Jan 21, 202528.0328.4327.9328.2227.885,792,600
Jan 17, 202528.1128.2427.7827.8327.495,109,200
Jan 16, 202527.8028.1127.7627.8927.554,294,700
Jan 15, 202527.6027.8927.4627.7827.454,663,700
Jan 14, 202526.8927.5426.8927.3026.978,083,000
Jan 13, 202526.4426.9626.3026.8226.507,080,400
Jan 10, 202527.0427.4026.6026.6426.326,783,700
Jan 8, 202527.5627.6127.3327.5327.203,286,100
Jan 7, 202528.0428.2527.6227.7027.375,023,800
Jan 6, 202528.1128.3427.8327.9927.654,902,400
Jan 3, 202528.1828.2827.8928.1327.793,460,800
Jan 2, 202528.1028.2727.9128.1327.792,857,200
Dec 31, 202427.8328.2427.7528.0227.682,741,500
Dec 30, 202427.9228.0027.5827.7927.463,106,800
Dec 27, 202428.4128.6028.1128.1127.772,975,000
Dec 26, 202428.2028.6728.1228.5528.212,318,300
Dec 24, 202428.4128.4728.1228.3428.001,773,300
Dec 23, 202428.9929.1428.3428.5028.163,679,600
Dec 20, 202428.6929.3428.4229.0728.7220,653,600
Dec 19, 202429.1229.4128.6028.6328.298,359,900
Dec 18, 202429.2129.9829.0529.0728.726,231,400
Dec 17, 202429.7029.9829.0829.1728.825,569,500
Dec 16, 202429.8030.3629.7529.9229.567,590,900
Dec 13, 202429.7229.9429.3629.8929.534,246,700
Dec 12, 202430.0130.4129.7129.7829.424,582,900
Dec 11, 202430.4030.6730.1030.1029.748,344,900
Dec 10, 202430.1031.2729.8330.3830.0114,260,100
Dec 9, 202432.9633.0530.2430.3029.9434,738,600
Dec 6, 202429.6829.7229.1029.2628.913,557,600
Dec 5, 202429.3129.6729.2029.4829.126,270,300
Dec 4, 202429.7829.9029.2229.2428.895,076,800
Dec 3, 202430.1130.2229.7929.9029.547,341,100
Dec 2, 2024 0.33 Dividend
Dec 2, 202430.5430.5729.9330.1229.764,901,900
Nov 29, 202430.6731.0030.5230.8130.112,885,100
Nov 27, 202430.9431.0130.3430.4829.794,615,500
Nov 26, 202430.5030.8330.4030.6329.944,972,300
Nov 25, 202429.8330.7229.7330.6829.998,465,100
Nov 22, 202429.1629.7029.0529.5828.916,026,600
Nov 21, 202428.4129.2628.2729.1528.495,054,900
Nov 20, 202427.6228.4527.5328.3827.746,762,700
Nov 19, 202427.2427.7727.0627.6627.035,294,100
Nov 18, 202427.0427.5526.8827.5226.906,702,000
Nov 15, 202429.1429.2027.0127.0926.4810,276,800
Nov 14, 202429.3329.4929.0529.2028.545,025,500
Nov 13, 202429.1829.4629.0829.2928.633,573,100
Nov 12, 202429.5129.7529.0429.2528.594,461,200
Nov 11, 202430.0430.0629.5629.6228.953,206,600
Nov 8, 202430.0330.1429.7329.8329.163,709,200
Nov 7, 202430.3930.4729.9030.0729.394,575,200
Nov 6, 202430.9631.0030.0130.3829.695,510,500
Nov 5, 202429.6729.8129.4429.7729.102,965,500
Nov 4, 202429.4829.5329.3029.5028.832,364,400
Nov 1, 202429.5629.8129.4329.4828.812,852,400
Oct 31, 202429.8629.9629.3729.4028.733,578,000
Oct 30, 202429.8930.2029.8829.9529.272,796,100
Oct 29, 202430.4030.4029.9630.0329.352,540,600
Oct 28, 202429.8830.3029.8830.2429.563,132,200
Oct 25, 202430.0830.1829.7429.8029.132,758,000
Oct 24, 202430.2430.3029.8629.8929.213,691,600
Oct 23, 202429.3830.4329.3330.0429.366,390,000
Oct 22, 202431.4431.5629.2829.7829.119,297,100
Oct 21, 202432.0032.1831.5831.6230.906,207,800
Oct 18, 202432.1732.2131.7932.0331.313,450,900
Oct 17, 202432.0832.1531.6932.0631.333,501,000
Oct 16, 202431.6031.9531.2331.9331.214,565,200
Oct 15, 202431.7232.0031.5931.6330.914,011,900
Oct 14, 202431.3931.5331.2431.5030.792,942,400
Oct 11, 202431.0831.4531.0531.3930.685,823,700
Oct 10, 202430.9831.0830.7931.0630.362,546,100
Oct 9, 202430.9131.2730.8131.0230.323,875,700
Oct 8, 202430.6430.9430.5130.8730.174,964,900
Oct 7, 202430.7030.8330.4930.6629.973,425,700
Oct 4, 202431.1931.3830.7030.7930.092,658,500
Oct 3, 202430.8330.9830.5630.8230.123,125,200
Oct 2, 202431.0631.5031.0031.0730.373,606,800
Oct 1, 202431.4931.5730.8331.2230.513,268,500
Sep 30, 202431.1831.7631.1231.6330.914,097,200
Sep 27, 202431.6532.0231.3731.6230.904,019,600
Sep 26, 202430.9731.5330.9231.4930.782,856,200
Sep 25, 202431.3431.4130.6730.7230.023,145,600
Sep 24, 202431.2731.4331.1331.2230.514,438,700
Sep 23, 202431.2731.3330.9731.3030.593,302,900
Sep 20, 202431.4931.4930.9831.1130.418,046,600
Sep 19, 202431.7231.7931.0431.4930.784,306,500
Sep 18, 202431.2331.5731.0531.0830.384,271,400
Sep 17, 202431.3831.5731.0231.2330.523,428,400
Sep 16, 202431.1131.4631.0631.1730.463,640,100
Sep 13, 202430.6531.1630.5430.8530.152,886,200
Sep 12, 202429.6530.6129.2830.5429.855,065,200
Sep 11, 202431.0631.1030.5030.9330.232,654,900
Sep 10, 202431.0631.2330.8231.1530.453,521,200
Sep 9, 202431.1031.3330.9531.0630.365,363,200
Sep 6, 202431.4331.8230.9731.0930.393,114,300
Sep 5, 202431.7031.7331.2431.4630.753,741,400
Sep 4, 202431.9032.2629.7931.4730.768,285,400
Sep 3, 2024 0.33 Dividend
Sep 3, 202432.0732.1531.7631.9531.232,500,300
Aug 30, 202432.4732.6632.3332.6131.553,583,900
Aug 29, 202432.6032.7132.2032.3831.332,064,700
Aug 28, 202432.4432.5932.2232.3631.311,605,100
Aug 27, 202432.3232.6232.2832.4931.431,784,100
Aug 26, 202432.3632.7332.2332.3831.332,208,700
Aug 23, 202431.8732.3631.7032.2031.152,067,600
Aug 22, 202431.6531.7831.4531.6630.631,596,200
Aug 21, 202431.4131.6731.2531.6530.621,704,300
Aug 20, 202431.2531.3831.1431.2530.232,259,900
Aug 19, 202431.2231.4731.1731.3630.343,493,000
Aug 16, 202431.0731.3831.0131.2230.202,452,700
Aug 15, 202430.9631.1430.8131.0730.063,050,500
Aug 14, 202430.8430.9230.4430.5329.542,290,500
Aug 13, 202430.6530.8230.2830.6929.692,131,500
Aug 12, 202430.4330.8430.3230.5129.522,201,900
Aug 9, 202430.4430.6530.0530.4129.422,496,800
Aug 8, 202430.0330.5729.9130.4429.453,111,100
Aug 7, 202430.2530.4329.7829.8728.905,465,200
Aug 6, 202429.6230.3829.5330.0029.024,143,600
Aug 5, 202430.0130.1629.1429.5328.575,004,200
Aug 2, 202430.6330.6930.0630.2429.263,553,600
Aug 1, 202432.1632.3130.7130.9629.955,263,800
Jul 31, 202432.0532.5031.6732.1731.1214,836,900
Jul 30, 202431.3132.0231.2031.9730.934,904,900
Jul 29, 202431.0631.3730.7731.1930.182,682,300
Jul 26, 202430.6131.3630.3830.9829.975,375,000
Jul 25, 202429.7730.9329.6030.2629.284,691,900
Jul 24, 202430.0030.0728.8429.5728.617,078,300
Jul 23, 202429.5530.0929.4029.9328.966,149,600
Jul 22, 202429.0529.7028.9229.6728.714,500,700
Jul 19, 202430.1730.1729.5129.6528.693,018,100
Jul 18, 202430.1530.9029.9130.0629.082,848,200
Jul 17, 202429.2030.4829.2030.2029.224,560,000
Jul 16, 202429.5030.6629.5030.6529.653,501,500
Jul 15, 202429.4429.7829.4029.5028.543,320,800
Jul 12, 202429.0729.6228.9529.4228.464,463,300
Jul 11, 202428.7329.2928.6428.8927.954,055,900
Jul 10, 202428.6928.8328.4228.4927.563,515,100
Jul 9, 202428.4128.7328.2028.5127.583,270,400
Jul 8, 202428.5028.5128.2228.3827.464,984,600
Jul 5, 202428.2928.5628.0028.3427.426,450,600
Jul 3, 202428.7529.0628.5328.7727.832,320,700
Jul 2, 202428.2028.5828.0628.5727.645,025,000
Jul 1, 202429.0729.1628.0328.0827.174,420,700
Jun 28, 202429.1829.2728.8029.0928.147,149,700
Jun 27, 202429.1629.1628.8929.1228.174,372,700
Jun 26, 202428.9929.2428.7829.1328.184,330,000
Jun 25, 202429.3430.7128.9329.1528.206,907,900
Jun 24, 202429.6629.8029.3229.5128.555,623,400
Jun 21, 202429.3729.4729.0129.4628.5011,669,700
Jun 20, 202429.5129.7829.1529.3128.366,356,100
Jun 18, 202429.4729.7229.3729.5828.625,017,100
Jun 17, 202429.4429.8229.4429.5828.624,977,500
Jun 14, 202429.6229.7529.2429.4228.463,002,000
Jun 13, 202430.0930.2029.6129.9028.932,972,600
Jun 12, 202430.6430.9329.9830.2329.252,632,700
Jun 11, 202430.2230.4730.0630.2829.302,740,200
Jun 10, 202430.6230.6430.3130.4529.462,660,500
Jun 7, 202430.5930.9030.5130.7229.721,765,100
Jun 6, 202430.6730.9230.5330.7529.751,939,900
Jun 5, 202431.0431.0730.6630.7729.773,141,500
Jun 4, 2024 0.33 Dividend
Jun 4, 202430.4531.0730.4031.0130.002,336,200
Jun 3, 202431.4331.5630.7931.0029.673,341,900
May 31, 202430.7931.4130.6831.3730.034,660,500
May 30, 202430.6630.9030.4830.7929.472,970,700
May 29, 202430.8230.8930.4830.4929.182,651,900
May 28, 202431.6931.9331.1231.1929.852,670,800
May 24, 202431.6131.7431.4231.7030.341,901,800
May 23, 202431.9131.9931.3731.4030.062,873,300
May 22, 202431.2431.9131.1831.9030.533,063,500
May 21, 202431.8432.0131.4431.4830.132,534,200
May 20, 202431.8332.0031.6231.9830.612,523,800
May 17, 202431.7631.9031.6031.7830.422,861,100
May 16, 202431.7131.9331.5831.6330.282,781,800
May 15, 202431.9332.0031.5831.7730.413,170,100
May 14, 202431.8432.0931.5531.7330.372,503,700
May 13, 202431.2531.5831.2231.4030.062,167,700
May 10, 202431.1731.3530.9931.1529.822,887,300
May 9, 202430.9431.3830.8931.2029.862,171,200
May 8, 202430.6931.0230.6630.9729.644,291,400
May 7, 202431.0731.3430.9430.9629.632,569,900
May 6, 202430.9931.1430.8030.8429.522,415,700
May 3, 202430.8431.0130.6330.7229.402,066,500

Related Tickers

OMC Omnicom Group Inc.
77.07
+1.74%
 
WPP WPP plc
39.15
+2.27%
 
PUB.PA Publicis Groupe S.A.
91.20
-0.15%
 
STGW Stagwell Inc.
5.62
+2.18%
 
ZD Ziff Davis, Inc.
31.46
+3.62%
 
IAS Integral Ad Science Holding Corp.
7.25
+1.97%
 
HAVAS.AS Havas N.V.
1.4608
+0.58%
 
TSQ Townsquare Media, Inc.
7.03
+4.46%
 
OCN.HA Omnicom Group Inc
67.02
-0.77%
 
MCHX Marchex, Inc.
1.4900
+3.47%